1893 五洋建設(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30680681675675366,0001,350
1992-12-29690690685687174,0001,374
1992-12-2870470469569599,0001,390
1992-12-25709709695697226,0001,394
1992-12-24710710701701135,0001,402
1992-12-22706710706709225,0001,418
1992-12-21715715705707339,0001,414
1992-12-18700708700700563,0001,400
1992-12-17701704698698378,0001,396
1992-12-16715715701702344,0001,404
1992-12-15724724703706234,0001,412
1992-12-1472172171271952,0001,438
1992-12-11725730720720779,0001,440
1992-12-10720735720725362,0001,450
1992-12-09713722713718255,0001,436
1992-12-08719719710713148,0001,426
1992-12-0772072071571643,0001,432
1992-12-0472772772172380,0001,446
1992-12-03725729720721133,0001,442
1992-12-02740740726726149,0001,452
1992-12-01745745721721375,0001,442
1992-11-30718750718740262,0001,480
1992-11-27720735720725331,0001,450
1992-11-26710742705730450,0001,460
1992-11-25711711696709286,0001,418
1992-11-24713715708708266,0001,416
1992-11-20692718690717380,0001,434
1992-11-19701720692695463,0001,390
1992-11-18651699651696432,0001,392
1992-11-17650663647655232,0001,310
1992-11-16651655650651175,0001,302
1992-11-13665665651659400,0001,318
1992-11-12660665650655351,0001,310
1992-11-11672672666670313,0001,340
1992-11-10660670660660170,0001,320
1992-11-09690690661661277,0001,322
1992-11-06700704695695194,0001,390
1992-11-0569572069472097,0001,440
1992-11-04695695689694227,0001,388
1992-11-02694700686690353,0001,380
1992-10-30720720700704533,0001,408
1992-10-2973073072172580,0001,450
1992-10-28726730723728157,0001,456
1992-10-27723725723723162,0001,446
1992-10-2672272972272391,0001,446
1992-10-2373573573073290,0001,464
1992-10-2272673372673058,0001,460
1992-10-21729737721733158,0001,466
1992-10-20717720717720103,0001,440
1992-10-19732732717717201,0001,434
1992-10-16741742721722322,0001,444
1992-10-15742745735745412,0001,490
1992-10-14743752735740261,0001,480
1992-10-13740745736743269,0001,486
1992-10-12727740727740288,0001,480
1992-10-09730733717717611,0001,434
1992-10-08735739732739339,0001,478
1992-10-07738741730736235,0001,472
1992-10-06716740712739176,0001,478
1992-10-05725726710710187,0001,420
1992-10-02723739722726441,0001,452
1992-10-01750750720722261,0001,444
1992-09-30755760740744353,0001,488
1992-09-29760770755756174,0001,512
1992-09-28776785770770159,0001,540
1992-09-25789792769769238,0001,538
1992-09-24771795771782342,0001,564
1992-09-22766779766771161,0001,542
1992-09-21786796780780248,0001,560
1992-09-18782786765786455,0001,572
1992-09-17790795781781377,0001,562
1992-09-16800805785795207,0001,590
1992-09-14800811795806245,0001,612
1992-09-11812820798800724,0001,600
1992-09-10830839820820781,0001,640
1992-09-09811822806820552,0001,640
1992-09-08831834815830405,0001,660
1992-09-07839848830838311,0001,676
1992-09-048508608318391,529,0001,678
1992-09-038048507928481,376,0001,696
1992-09-028248248018021,480,0001,604
1992-09-018448648258271,493,0001,654
1992-08-318128398038391,884,0001,678
1992-08-287808357628022,348,0001,604
1992-08-277367997367912,086,0001,582
1992-08-267367607257341,529,0001,468
1992-08-257257817107412,515,0001,482
1992-08-247208007137353,060,0001,470
1992-08-216507006407001,684,0001,400
1992-08-20555620555600944,0001,200
1992-08-19545556535546798,0001,092
1992-08-18540544535536460,0001,072
1992-08-17530559530532749,0001,064
1992-08-14502535502523466,0001,046
1992-08-13490515488500478,0001,000
1992-08-12520520490490535,000980
1992-08-11541548514520598,0001,040
1992-08-10576576533540797,0001,080
1992-08-07631631591591559,0001,182
1992-08-06655655630631326,0001,262
1992-08-05650660648657261,0001,314
1992-08-04670675657657228,0001,314
1992-08-03690690680688115,0001,376
1992-07-31683694675691357,0001,382
1992-07-30656680656680377,0001,360
1992-07-297007006486561,012,0001,312
1992-07-28720720680684713,0001,368
1992-07-27745754721721663,0001,442
1992-07-24745745733738403,0001,476
1992-07-23738760731759660,0001,518
1992-07-22760764748748553,0001,496
1992-07-21756770756760567,0001,520
1992-07-20785785760760511,0001,520
1992-07-17804804790790623,0001,580
1992-07-16816820809809437,0001,618
1992-07-15822833820820360,0001,640
1992-07-14819826816820359,0001,640
1992-07-13815825813816423,0001,632
1992-07-10830838813813309,0001,626
1992-07-09825842817830596,0001,660
1992-07-08810825800825566,0001,650
1992-07-07833839820828874,0001,656
1992-07-068308838208831,653,0001,766
1992-07-03845845830835819,0001,670
1992-07-028108468058451,555,0001,690
1992-07-017938007418003,316,0001,600
1992-06-308438587957951,745,0001,590
1992-06-298818858308391,022,0001,678
1992-06-26920921886886890,0001,772
1992-06-25921926895915935,0001,830
1992-06-24949953920931518,0001,862
1992-06-23931947931940497,0001,880
1992-06-22965972930931860,0001,862
1992-06-19948956938955960,0001,910
1992-06-189259429109401,057,0001,880
1992-06-17962962935935740,0001,870
1992-06-169609759549621,039,0001,924
1992-06-15980980956956989,0001,912
1992-06-129841,0009819816,178,0001,962
1992-06-119609799609792,324,0001,958
1992-06-109579749559624,098,0001,924
1992-06-099209689209601,589,0001,920
1992-06-08921921910910334,0001,820
1992-06-05923930916928167,0001,856
1992-06-04932932925925178,0001,850
1992-06-03915931915930378,0001,860
1992-06-02916925915921133,0001,842
1992-06-01930935910920281,0001,840
1992-05-29915930911930430,0001,860
1992-05-28901925901925207,0001,850
1992-05-27913919901902195,0001,804
1992-05-26917925911918194,0001,836
1992-05-25913935913927224,0001,854
1992-05-22933935920920430,0001,840
1992-05-21923943923943506,0001,886
1992-05-20955960925940716,0001,880
1992-05-199409709309552,117,0001,910
1992-05-18890905884890236,0001,780
1992-05-15910912870880528,0001,760
1992-05-14922930920920672,0001,840
1992-05-13925925900920713,0001,840
1992-05-12921933915915809,0001,830
1992-05-11916925909914569,0001,828
1992-05-08901936892914627,0001,828
1992-05-07875910875901484,0001,802
1992-05-06855895855885290,0001,770
1992-05-01850860850855502,0001,710
1992-04-30868869855855475,0001,710
1992-04-28872880866878371,0001,756
1992-04-27875878862867159,0001,734
1992-04-24890890865872342,0001,744
1992-04-23863882852876608,0001,752
1992-04-22854870850860539,0001,720
1992-04-21880882854854563,0001,708
1992-04-20885900885890275,0001,780
1992-04-17895910885904706,0001,808
1992-04-16891920890905964,0001,810
1992-04-15905907885890815,0001,780
1992-04-14865890853885631,0001,770
1992-04-13910910865865560,0001,730
1992-04-10860915850900758,0001,800
1992-04-098308758308301,342,0001,660
1992-04-088808878328401,542,0001,680
1992-04-07920920901901544,0001,802
1992-04-06925925906915438,0001,830
1992-04-039219308919051,135,0001,810
1992-04-029209508809152,721,0001,830
1992-04-019809879219221,740,0001,844
1992-03-319991,0209739771,465,0001,954
1992-03-30985994976994481,0001,988
1992-03-27981997971980519,0001,960
1992-03-261,0001,010990990974,0001,980
1992-03-25960990952989612,0001,978
1992-03-24983985950950583,0001,900
1992-03-231,0001,010980986711,0001,972
1992-03-19961994960992887,0001,984
1992-03-18966966940954776,0001,908
1992-03-179609709539651,754,0001,930
1992-03-16980984950960661,0001,920
1992-03-139901,0109759751,676,0001,950
1992-03-129701,0109659883,800,0001,976
1992-03-119559779449701,192,0001,940
1992-03-10940950932945504,0001,890
1992-03-099749829419501,417,0001,900
1992-03-069209759209651,370,0001,930
1992-03-05918922911920359,0001,840
1992-03-04914916908908334,0001,816
1992-03-03926934915915307,0001,830
1992-03-02936942928936285,0001,872
1992-02-28920930915927234,0001,854
1992-02-27920928915923236,0001,846
1992-02-26908935908928298,0001,856
1992-02-25907917906915239,0001,830
1992-02-24927927916917120,0001,834
1992-02-21909928909928328,0001,856
1992-02-20907918907909261,0001,818
1992-02-19905916905911374,0001,822
1992-02-18920925910910434,0001,820
1992-02-179149229039172,485,0001,834
1992-02-14931932920924242,0001,848
1992-02-13930949928939168,0001,878
1992-02-12940940927928236,0001,856
1992-02-10948950942943171,0001,886
1992-02-07960965950958502,0001,916
1992-02-06953965952955198,0001,910
1992-02-05960968950951447,0001,902
1992-02-04993993967970412,0001,940
1992-02-03995995975985464,0001,970
1992-01-319609979609871,056,0001,974
1992-01-309489639409592,250,0001,918
1992-01-29940948930945390,0001,890
1992-01-28920939920930340,0001,860
1992-01-27925935920920289,0001,840
1992-01-24935936925935269,0001,870
1992-01-239649839369361,012,0001,872
1992-01-22919969906963938,0001,926
1992-01-21920929899913892,0001,826
1992-01-20940945907914828,0001,828
1992-01-179209479159401,306,0001,880
1992-01-169829909249241,693,0001,848
1992-01-149641,0009649721,113,0001,944
1992-01-139809899609702,096,0001,940
1992-01-101,0401,0509991,0003,712,0002,000
1992-01-091,0401,0801,0201,0603,148,0002,120
1992-01-081,0901,1001,0101,0305,248,0002,060
1992-01-071,1001,1101,0801,0804,205,0002,160
1992-01-061,0801,1101,0701,1106,479,0002,220

分割・併合履歴 : [2007-08-07]1株→0.5株